Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	0.7600	0.7700	0.7400	0.7500	856,459	-0.01(-1.32%)
Oct 17, 2025	0.8100	0.8100	0.7300	0.7600	1,709,224	-0.06(-7.32%)
Oct 16, 2025	0.8400	0.8400	0.8100	0.8200	1,294,541	-0.02(-2.38%)
Oct 15, 2025	0.8300	0.8600	0.8000	0.8400	1,158,844	+0.02(+2.44%)
Oct 14, 2025	0.7900	0.8450	0.7900	0.8200	1,606,527	+0.05(+6.49%)
Oct 10, 2025				0.7700	0	-0.02(-2.53%)
Oct 09, 2025	0.8400	0.8500	0.7500	0.7900	2,150,937	-0.03(-3.66%)
Oct 08, 2025	0.8000	0.8200	0.7500	0.8200	1,152,027	+0.04(+5.13%)
Oct 07, 2025	0.7800	0.8000	0.7300	0.7800	1,195,253	-0.02(-2.50%)
Oct 06, 2025	0.7700	0.8000	0.7600	0.8000	1,646,127	+0.06(+8.11%)
Oct 03, 2025	0.7700	0.7900	0.7300	0.7400	1,300,389	-0.03(-3.90%)
Oct 02, 2025	0.7600	0.7700	0.6900	0.7700	2,960,858	+0.00(+0.00%)
Oct 01, 2025	0.8800	0.8850	0.6800	0.7700	6,386,249	-0.10(-11.49%)
Sep 30, 2025	0.8600	0.8700	0.8200	0.8700	845,811	+0.00(+0.00%)
Sep 29, 2025	0.8800	0.9000	0.8500	0.8700	1,219,787	-0.02(-2.25%)
Sep 26, 2025	0.9000	0.9400	0.8800	0.8900	953,120	-0.02(-2.20%)
Sep 25, 2025	0.9000	0.9100	0.8500	0.9100	1,133,292	+0.06(+7.06%)
Sep 24, 2025	0.8900	0.9050	0.8350	0.8500	1,016,757	-0.05(-5.56%)
Sep 23, 2025	0.9200	0.9400	0.8700	0.9000	1,514,487	-0.02(-2.17%)
Sep 22, 2025	0.9700	1.000	0.8950	0.9200	2,422,938	-0.03(-3.16%)
Sep 19, 2025	0.8800	0.9550	0.8800	0.9500	1,689,794	+0.07(+7.95%)
Sep 18, 2025	0.8400	0.8800	0.8100	0.8800	816,539	+0.03(+3.53%)
Sep 17, 2025	0.8500	0.8900	0.8200	0.8500	972,370	-0.02(-2.30%)
Sep 16, 2025	0.9200	0.9300	0.8100	0.8700	2,508,694	-0.01(-1.14%)
Sep 15, 2025	0.8800	0.9100	0.8500	0.8800	3,436,540	+0.05(+6.02%)
Sep 12, 2025	0.7400	0.9800	0.7300	0.8300	12,205,025	+0.12(+16.90%)
Sep 11, 2025	0.6800	0.7100	0.6600	0.7100	1,503,331	+0.02(+2.90%)
Sep 10, 2025	0.6400	0.6900	0.6400	0.6900	1,143,621	+0.04(+6.15%)
Sep 09, 2025	0.6700	0.6900	0.6250	0.6500	2,956,576	-0.03(-4.41%)
Sep 08, 2025	0.7300	0.7700	0.6600	0.6800	2,302,829	-0.08(-10.53%)
Sep 05, 2025	0.7800	0.7900	0.7400	0.7600	937,382	-0.01(-1.30%)
Sep 04, 2025	0.8100	0.8100	0.7500	0.7700	1,488,122	-0.07(-8.33%)
Sep 03, 2025	0.7800	0.8400	0.7550	0.8400	2,008,297	+0.07(+9.09%)
Sep 02, 2025	0.7700	0.7900	0.7400	0.7700	2,111,234	+0.03(+4.05%)
Aug 29, 2025				0.7400	0	+0.02(+2.78%)
Aug 28, 2025	0.6900	0.7350	0.6800	0.7200	1,116,087	+0.03(+4.35%)
Aug 27, 2025	0.6600	0.7100	0.6500	0.6900	1,176,751	+0.04(+6.15%)
Aug 26, 2025	0.6300	0.6500	0.6200	0.6500	568,863	+0.04(+6.56%)
Aug 25, 2025	0.6400	0.6500	0.6100	0.6100	722,974	-0.02(-3.17%)
Aug 22, 2025	0.5800	0.6300	0.5800	0.6300	749,386	+0.04(+6.78%)
Aug 21, 2025	0.5900	0.6000	0.5800	0.5900	305,330	-0.01(-1.67%)
Aug 20, 2025	0.5700	0.6000	0.5700	0.6000	308,623	+0.03(+5.26%)
Aug 19, 2025	0.6200	0.6200	0.5600	0.5700	618,289	-0.04(-6.56%)
Aug 18, 2025	0.6100	0.6200	0.5950	0.6100	623,685	+0.00(+0.00%)
Aug 15, 2025	0.6100	0.6300	0.6000	0.6100	863,024	-0.01(-1.61%)
Aug 14, 2025	0.6200	0.6300	0.6000	0.6200	493,723	-0.01(-1.59%)
Aug 13, 2025	0.6300	0.6400	0.6100	0.6300	699,234	+0.01(+1.61%)
Aug 12, 2025	0.6500	0.6500	0.6100	0.6200	364,288	-0.03(-4.62%)
Aug 11, 2025	0.6100	0.6500	0.6100	0.6500	565,859	+0.02(+3.17%)
Aug 08, 2025	0.6200	0.6400	0.6150	0.6300	300,285	-0.01(-1.56%)
Aug 07, 2025	0.6000	0.6400	0.5900	0.6400	780,736	+0.05(+8.47%)
Aug 06, 2025	0.6000	0.6100	0.5800	0.5900	549,892	+0.00(+0.00%)
Aug 05, 2025	0.5500	0.6000	0.5500	0.5900	1,001,079	+0.07(+13.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Blackrock Silver Corp (TSV:BRC)

Historical Prices

Starting at $3.75/week.

Subscribe Today